17,103€
-2,30%
Echtzeit-Aktienkurs Unipol Assicurazioni S.p.A.
Bid:
Ask:
Aktienkurse zur Unipol Assicurazioni S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 17,30 | 17,30 | 17,13 | 17,13 | -2,14% | 865,00 |
| 31.07.2025 | 17,44 | 17,73 | 17,44 | 17,51 | -0,54% | 3.688,00 |
| 30.07.2025 | 17,53 | 17,60 | 17,51 | 17,60 | 0,34% | 606,00 |
| 29.07.2025 | 17,30 | 17,54 | 17,30 | 17,54 | 2,36% | 777,00 |
| 28.07.2025 | 17,31 | 17,31 | 17,10 | 17,14 | -0,26% | 3.927,00 |
| 25.07.2025 | 17,14 | 17,18 | 17,09 | 17,18 | 0,06% | 424,00 |
| 24.07.2025 | 17,25 | 17,40 | 17,13 | 17,17 | 0,32% | 1.121,00 |
| 23.07.2025 | 16,85 | 17,12 | 16,80 | 17,12 | 2,98% | 914,00 |
| 22.07.2025 | 16,70 | 16,70 | 16,58 | 16,62 | -0,21% | 4.835,00 |
| 21.07.2025 | 16,77 | 16,79 | 16,58 | 16,66 | -0,54% | 1.434,00 |
| 18.07.2025 | 16,49 | 16,75 | 16,49 | 16,75 | 2,98% | 1.239,00 |
| 17.07.2025 | 16,59 | 16,59 | 16,26 | 16,26 | -1,81% | 1.771,00 |
| 16.07.2025 | 16,55 | 16,56 | 16,53 | 16,56 | 0,03% | 347,00 |
| 15.07.2025 | 16,84 | 16,84 | 16,52 | 16,56 | -0,84% | 1.031,00 |
| 14.07.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 1,95% | 8.004,00 |
| 11.07.2025 | 16,49 | 16,54 | 16,26 | 16,38 | -0,12% | 775,00 |
| 10.07.2025 | 16,52 | 16,52 | 16,40 | 16,40 | -1,03% | 315,00 |
| 09.07.2025 | 16,52 | 16,66 | 16,52 | 16,57 | 0,45% | 805,00 |
| 08.07.2025 | 16,57 | 16,57 | 16,38 | 16,49 | -1,32% | 3.360,00 |
| 07.07.2025 | 16,40 | 16,71 | 16,24 | 16,71 | 2,23% | 3.609,00 |
| 04.07.2025 | 16,35 | 16,37 | 16,34 | 16,35 | 0,15% | 104,00 |
| 03.07.2025 | 16,08 | 16,32 | 16,08 | 16,32 | 0,80% | 660,00 |
| 02.07.2025 | 16,63 | 16,63 | 16,00 | 16,19 | -2,62% | 1.652,00 |
| 01.07.2025 | 16,92 | 16,92 | 16,62 | 16,63 | -1,39% | 422,00 |
| 30.06.2025 | 16,72 | 16,91 | 16,57 | 16,86 | 1,81% | 1.950,00 |
| 27.06.2025 | 16,60 | 16,60 | 16,48 | 16,56 | -0,96% | 1.644,00 |
| 26.06.2025 | 17,11 | 17,11 | 16,55 | 16,72 | -1,70% | 2.625,00 |
| 25.06.2025 | 16,93 | 17,01 | 16,84 | 17,01 | 0,00% | 246,00 |
| 24.06.2025 | 17,12 | 17,15 | 16,91 | 17,01 | 1,86% | 781,00 |
| 23.06.2025 | 16,81 | 16,81 | 16,70 | 16,70 | -0,30% | 2.422,00 |
| 20.06.2025 | 16,50 | 16,75 | 16,50 | 16,75 | 0,57% | 547,00 |
| 19.06.2025 | 16,59 | 16,66 | 16,51 | 16,66 | -0,18% | 600,00 |
| 18.06.2025 | 16,74 | 16,74 | 16,65 | 16,69 | -0,33% | 409,00 |
| 17.06.2025 | 16,59 | 16,74 | 16,58 | 16,74 | -1,30% | 5.328,00 |
| 16.06.2025 | 16,77 | 17,00 | 16,75 | 16,96 | 0,98% | 1.572,00 |
| 13.06.2025 | 16,78 | 16,80 | 16,65 | 16,80 | -1,44% | 2.241,00 |
| 12.06.2025 | 16,95 | 17,04 | 16,88 | 17,04 | -0,23% | 549,00 |
| 11.06.2025 | 16,94 | 17,10 | 16,94 | 17,08 | 0,92% | 82,00 |
| 10.06.2025 | 17,44 | 17,44 | 16,93 | 16,93 | -3,51% | 877,00 |
| 09.06.2025 | 17,63 | 17,64 | 17,44 | 17,54 | -0,34% | 798,00 |
| 06.06.2025 | 17,38 | 17,69 | 17,38 | 17,60 | 1,88% | 462,00 |
| 05.06.2025 | 17,12 | 17,28 | 17,06 | 17,28 | 0,85% | 768,00 |
| 04.06.2025 | 17,25 | 17,25 | 17,07 | 17,13 | -0,95% | 1.524,00 |
| 03.06.2025 | 17,24 | 17,30 | 17,13 | 17,30 | 0,49% | 338,00 |
| 02.06.2025 | 17,19 | 17,22 | 17,04 | 17,21 | 0,53% | 1.279,00 |
| 30.05.2025 | 17,16 | 17,20 | 17,08 | 17,12 | 0,97% | 336,00 |
| 29.05.2025 | 17,03 | 17,22 | 16,96 | 16,96 | 0,68% | 242,00 |
| 28.05.2025 | 16,99 | 17,08 | 16,84 | 16,84 | -1,06% | 7.017,00 |
| 27.05.2025 | 17,01 | 17,08 | 16,99 | 17,02 | 0,06% | 488,00 |
| 26.05.2025 | 17,00 | 17,16 | 16,90 | 17,01 | 0,47% | 1.077,00 |
| 23.05.2025 | 17,24 | 17,31 | 16,40 | 16,93 | -1,83% | 5.336,00 |
| 22.05.2025 | 17,01 | 17,25 | 16,88 | 17,25 | 1,50% | 2.722,00 |
| 21.05.2025 | 16,89 | 17,08 | 16,82 | 16,99 | 0,80% | 552,00 |
| 20.05.2025 | 16,70 | 16,86 | 16,66 | 16,86 | 1,48% | 199,00 |
| 19.05.2025 | 16,41 | 16,64 | 16,37 | 16,61 | -4,18% | 1.779,00 |
| 16.05.2025 | 17,35 | 17,47 | 17,12 | 17,34 | -0,40% | 5.182,00 |
| 15.05.2025 | 17,13 | 17,45 | 16,95 | 17,41 | 0,55% | 5.257,00 |
| 14.05.2025 | 16,68 | 17,80 | 16,64 | 17,31 | 3,31% | 8.943,00 |
| 13.05.2025 | 16,85 | 16,88 | 16,62 | 16,76 | -0,95% | 2.293,00 |
| 12.05.2025 | 17,15 | 17,15 | 16,57 | 16,92 | -0,59% | 4.963,00 |
| 09.05.2025 | 16,70 | 17,02 | 16,70 | 17,02 | 2,19% | 473,00 |
| 08.05.2025 | 16,79 | 16,80 | 16,41 | 16,65 | 0,15% | 4.788,00 |
| 07.05.2025 | 16,77 | 16,77 | 16,42 | 16,63 | -0,36% | 1.390,00 |
| 06.05.2025 | 16,51 | 16,69 | 16,30 | 16,69 | 0,69% | 1.666,00 |
| 05.05.2025 | 16,25 | 16,57 | 16,13 | 16,57 | 3,79% | 4.300,00 |
| 02.05.2025 | 15,80 | 16,13 | 15,79 | 15,97 | 0,88% | 5.031,00 |
| 30.04.2025 | 15,74 | 15,83 | 15,56 | 15,83 | 0,51% | 539,00 |
| 29.04.2025 | 15,65 | 15,75 | 15,49 | 15,75 | 1,32% | 8.848,00 |
| 28.04.2025 | 15,38 | 15,54 | 15,25 | 15,54 | 0,71% | 1.052,00 |
| 25.04.2025 | 14,95 | 15,43 | 14,95 | 15,43 | 2,56% | 1.316,00 |
| 24.04.2025 | 15,05 | 15,05 | 14,86 | 15,05 | 0,37% | 81,00 |
| 23.04.2025 | 14,82 | 14,99 | 14,73 | 14,99 | 1,63% | 257,00 |
| 22.04.2025 | 14,51 | 14,76 | 14,51 | 14,75 | 1,76% | 219,00 |
| 17.04.2025 | 14,52 | 14,52 | 14,41 | 14,50 | -0,28% | 217,00 |
| 16.04.2025 | 14,28 | 14,54 | 14,23 | 14,54 | 0,69% | 4.066,00 |
| 15.04.2025 | 14,08 | 14,44 | 14,08 | 14,44 | 2,38% | 2.830,00 |
| 14.04.2025 | 13,77 | 14,17 | 13,76 | 14,10 | 5,54% | 3.866,00 |
| 11.04.2025 | 13,69 | 13,69 | 13,17 | 13,36 | -2,45% | 2.897,00 |
| 10.04.2025 | 14,20 | 14,29 | 13,58 | 13,70 | -2,98% | 3.450,00 |
| 09.04.2025 | 12,83 | 14,26 | 12,80 | 14,12 | 8,58% | 5.960,00 |
| 08.04.2025 | 12,41 | 13,52 | 12,41 | 13,00 | 7,48% | 5.661,00 |
| 07.04.2025 | 12,46 | 12,71 | 11,53 | 12,10 | -6,53% | 11.475,00 |
| 04.04.2025 | 14,08 | 14,08 | 12,83 | 12,94 | -10,39% | 8.318,00 |
| 03.04.2025 | 14,75 | 14,75 | 14,44 | 14,44 | -3,99% | 2.431,00 |
| 02.04.2025 | 15,09 | 15,09 | 14,84 | 15,04 | -0,13% | 531,00 |
| 01.04.2025 | 14,88 | 15,11 | 14,81 | 15,06 | 1,89% | 2.098,00 |
| 31.03.2025 | 14,62 | 14,78 | 14,34 | 14,78 | 0,07% | 2.581,00 |
| 28.03.2025 | 15,27 | 15,35 | 14,73 | 14,77 | -2,64% | 3.069,00 |
| 27.03.2025 | 15,37 | 15,37 | 15,17 | 15,17 | -1,17% | 599,00 |
| 26.03.2025 | 15,56 | 15,56 | 15,35 | 15,35 | -0,97% | 1.830,00 |
| 25.03.2025 | 15,67 | 15,70 | 15,42 | 15,50 | -0,64% | 6.264,00 |
| 24.03.2025 | 15,43 | 15,76 | 15,41 | 15,60 | 2,30% | 6.350,00 |
| 21.03.2025 | 15,09 | 15,32 | 15,09 | 15,25 | 0,33% | 618,00 |
| 20.03.2025 | 15,39 | 15,39 | 15,09 | 15,20 | -1,30% | 821,00 |
| 19.03.2025 | 15,37 | 15,51 | 15,28 | 15,40 | 0,26% | 1.157,00 |
| 18.03.2025 | 15,02 | 15,36 | 15,02 | 15,36 | 2,74% | 426,00 |
| 17.03.2025 | 14,71 | 15,00 | 14,63 | 14,95 | 1,84% | 1.439,00 |
| 14.03.2025 | 14,76 | 14,85 | 14,61 | 14,68 | -0,14% | 1.985,00 |
| 13.03.2025 | 14,44 | 14,70 | 14,44 | 14,70 | 1,10% | 263,00 |
| 12.03.2025 | 14,35 | 14,54 | 14,28 | 14,54 | 1,68% | 1.159,00 |